Lumibird SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.860	14.860	14.660	14.660	14.427	612
2023-07-05	14.560	14.860	14.560	14.860	14.624	1,013
2023-07-04	14.600	14.860	14.520	14.580	14.348	52,775
2023-07-03	14.880	14.960	14.660	14.760	14.525	2,715
2023-06-30	14.600	14.980	14.600	14.800	14.565	726
2023-06-29	14.600	14.800	14.600	14.680	14.447	1,001
2023-06-28	14.520	14.700	14.520	14.560	14.328	216
2023-06-27	14.540	14.740	14.540	14.560	14.328	150
2023-06-26	15.020	15.020	14.520	14.520	14.289	3,619
2023-06-23	14.900	15.140	14.860	14.860	14.624	1,661
2023-06-22	15.180	15.200	15.000	15.000	14.761	8,462
2023-06-21	14.900	15.200	14.740	15.180	14.939	2,931
2023-06-20	14.620	14.880	14.400	14.880	14.643	6,090
2023-06-19	14.760	14.900	14.740	14.740	14.506	322
2023-06-16	14.900	14.900	14.880	14.900	14.663	868
2023-06-15	14.440	14.820	14.340	14.820	14.584	22,895
2023-06-14	14.220	14.440	14.200	14.440	14.210	8,063
2023-06-13	14.380	14.520	14.160	14.500	14.269	3,547
2023-06-12	14.600	14.600	14.160	14.160	13.935	3,753
2023-06-09	14.360	14.400	14.340	14.400	14.171	45
2023-06-08	14.500	14.680	14.260	14.360	14.132	1,434
2023-06-07	14.700	14.700	14.540	14.540	14.309	388
2023-06-06	14.700	14.700	14.560	14.580	14.348	342
2023-06-05	14.720	14.740	14.540	14.600	14.368	2,291
2023-06-02	14.780	14.980	13.520	14.740	14.506	2,510
2023-06-01	14.880	15.060	14.760	14.760	14.525	3,520
2023-05-31	14.840	14.920	14.840	14.920	14.683	412
2023-05-30	15.080	15.100	14.760	14.760	14.525	4,029
2023-05-29	14.840	15.060	14.840	14.960	14.722	1,010
2023-05-26	14.980	15.040	14.860	14.980	14.742	5,166
2023-05-25	15.620	15.620	15.000	15.000	14.761	8,897
2023-05-24	15.740	15.740	15.520	15.620	15.372	2,200
2023-05-23	15.860	15.900	15.700	15.740	15.490	2,678
2023-05-22	16.000	16.000	15.800	15.800	15.549	3,457
2023-05-19	15.900	16.000	15.820	15.900	15.647	2,388
2023-05-18	15.920	16.020	15.900	15.900	15.647	983
2023-05-17	16.440	16.440	15.700	15.920	15.667	18,542
2023-05-16	14.400	15.400	14.400	15.120	14.880	11,744
2023-05-15	13.600	14.100	13.600	14.100	13.876	6,885
2023-05-12	13.660	13.700	13.600	13.620	13.403	633
2023-05-11	13.560	13.620	13.500	13.620	13.403	590
2023-05-10	13.560	13.560	13.420	13.420	13.207	268
2023-05-09	13.400	13.540	13.400	13.400	13.187	3,844
2023-05-08	13.500	13.540	13.500	13.500	13.285	550
2023-05-05	13.320	13.520	13.320	13.380	13.167	1,865
2023-05-04	13.500	13.500	13.260	13.300	13.089	6,499
2023-05-03	13.340	13.680	13.240	13.440	13.226	8,317
2023-05-02	13.760	13.760	13.320	13.320	13.108	6,632
2023-04-28	13.880	13.940	13.700	13.700	13.482	1,497
2023-04-27	14.120	14.120	13.760	13.980	13.758	3,326
2023-04-26	14.880	14.880	13.900	13.940	13.718	7,998
2023-04-25	14.600	14.940	14.580	14.600	14.368	7,892
2023-04-24	14.240	14.620	14.080	14.500	14.269	5,961
2023-04-21	14.380	14.580	14.060	14.240	14.014	2,246
2023-04-20	13.820	14.240	13.820	14.240	14.014	2,999
2023-04-19	14.340	14.540	13.680	13.680	13.462	19,276
2023-04-18	14.420	14.640	14.140	14.460	14.230	13,543
2023-04-17	13.500	14.200	13.400	13.860	13.640	11,823
2023-04-14	13.660	13.880	13.420	13.520	13.305	3,918
2023-04-13	13.400	13.700	13.380	13.640	13.423	3,365

← NewerPage 15 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.3738 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.